Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.29	19.70	19.29	19.67	148,888	+0.55(+2.88%)
Jan 28, 2016	19.19	19.24	19.00	19.12	134,213	+0.02(+0.13%)
Jan 27, 2016	19.20	19.37	19.00	19.09	83,136	-0.24(-1.23%)
Jan 26, 2016	19.09	19.37	19.08	19.33	66,980	+0.32(+1.68%)
Jan 25, 2016	19.16	19.25	19.00	19.01	86,881	-0.25(-1.32%)
Jan 22, 2016	19.12	19.27	19.06	19.27	38,050	+0.48(+2.58%)
Jan 21, 2016	18.71	19.04	18.58	18.78	1,212,538	+0.10(+0.53%)
Jan 20, 2016	18.57	18.82	18.25	18.68	239,924	-0.24(-1.26%)
Jan 19, 2016	19.12	19.17	18.79	18.92	154,486	-0.04(-0.23%)
Jan 15, 2016	18.96	18.96	18.96	18.96	172,343	-0.64(-3.26%)
Jan 14, 2016	19.39	19.71	19.19	19.60	108,522	+0.34(+1.75%)
Jan 13, 2016	19.83	19.87	19.24	19.27	195,232	-0.46(-2.33%)
Jan 12, 2016	19.73	19.78	19.49	19.73	99,987	+0.14(+0.71%)
Jan 11, 2016	19.53	19.65	19.40	19.59	82,425	+0.14(+0.72%)
Jan 08, 2016	19.81	19.81	19.42	19.45	115,533	-0.23(-1.17%)
Jan 07, 2016	19.86	20.02	19.68	19.68	86,559	-0.53(-2.64%)
Jan 06, 2016	20.27	20.32	20.08	20.21	230,406	-0.30(-1.44%)
Jan 05, 2016	20.65	20.65	20.44	20.51	50,902	-0.07(-0.36%)
Jan 04, 2016	20.49	20.58	20.28	20.58	112,389	-0.18(-0.87%)
Dec 31, 2015	21.03	20.76	20.76	20.76	185,001	-0.32(-1.52%)
Dec 30, 2015	21.23	21.23	21.08	21.08	83,624	-0.20(-0.93%)
Dec 29, 2015	21.12	21.34	21.12	21.28	101,698	+0.26(+1.23%)
Dec 28, 2015	21.01	21.03	20.89	21.02	87,155	-0.07(-0.33%)
Dec 24, 2015	21.07	21.09	21.09	21.09	41,625	+0.01(+0.04%)
Dec 23, 2015	20.84	21.11	20.84	21.08	192,336	+0.25(+1.19%)
Dec 22, 2015	20.71	20.86	20.64	20.83	179,656	+0.20(+0.96%)
Dec 21, 2015	20.64	20.67	20.53	20.64	63,388	+0.15(+0.71%)
Dec 18, 2015	20.74	20.82	20.49	20.49	70,222	-0.38(-1.80%)
Dec 17, 2015	21.28	21.28	20.87	20.87	97,990	-0.39(-1.85%)
Dec 16, 2015	21.08	21.28	20.99	21.26	89,633	+0.28(+1.32%)
Dec 15, 2015	20.92	21.10	20.91	20.98	49,220	+0.21(+1.02%)
Dec 14, 2015	20.72	20.77	20.52	20.77	56,556	+0.05(+0.26%)
Dec 11, 2015	20.89	20.92	20.70	20.72	77,822	-0.40(-1.91%)
Dec 10, 2015	21.14	21.25	21.10	21.12	62,934	+0.00(+0.00%)
Dec 09, 2015	21.32	21.46	21.05	21.12	85,338	-0.23(-1.07%)
Dec 08, 2015	21.28	21.41	21.20	21.35	64,371	-0.16(-0.72%)
Dec 07, 2015	21.55	21.59	21.43	21.50	131,314	-0.11(-0.49%)
Dec 04, 2015	21.21	21.64	21.21	21.61	40,286	+0.41(+1.93%)
Dec 03, 2015	21.56	21.56	21.13	21.20	71,661	-0.25(-1.18%)
Dec 02, 2015	21.61	21.69	21.46	21.46	47,844	-0.12(-0.57%)
Dec 01, 2015	21.49	21.61	21.47	21.58	137,570	+0.14(+0.65%)
Nov 30, 2015	21.41	21.48	21.39	21.44	44,771	+0.08(+0.38%)
Nov 27, 2015	21.34	21.41	21.34	21.36	9,293	+0.03(+0.15%)
Nov 25, 2015	21.40	21.32	21.32	21.32	130,593	-0.13(-0.61%)
Nov 24, 2015	21.29	21.50	21.23	21.46	65,862	+0.03(+0.15%)
Nov 23, 2015	21.55	21.56	21.38	21.42	57,169	-0.12(-0.57%)
Nov 20, 2015	21.54	21.60	21.50	21.55	67,343	+0.09(+0.42%)
Nov 19, 2015	21.29	21.56	21.29	21.46	69,544	+0.21(+1.00%)
Nov 18, 2015	21.10	21.28	21.02	21.24	64,742	+0.24(+1.13%)
Nov 17, 2015	21.03	21.17	20.97	21.01	253,550	+0.02(+0.12%)
Nov 16, 2015	20.63	20.98	20.63	20.98	88,125	+0.34(+1.62%)
Nov 13, 2015	20.90	20.90	20.65	20.65	63,936	-0.40(-1.90%)
Nov 12, 2015	21.13	21.20	21.03	21.05	121,678	-0.22(-1.04%)
Nov 11, 2015	21.32	21.40	21.24	21.27	42,533	+0.00(+0.00%)
Nov 10, 2015	21.35	21.35	21.24	21.27	63,913	-0.25(-1.14%)
Nov 09, 2015	21.59	21.62	21.41	21.51	175,447	-0.07(-0.30%)
Nov 06, 2015	21.59	21.68	21.53	21.58	138,202	-0.04(-0.16%)
Nov 05, 2015	21.79	21.82	21.58	21.61	70,825	-0.24(-1.11%)
Nov 04, 2015	22.01	22.01	21.81	21.86	76,057	-0.05(-0.22%)
Nov 03, 2015	21.74	21.97	21.74	21.90	83,076	+0.16(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.